ARCHcoin ARCH
Xếp hạng #?
03:14:15 14/04/2017
ARCHcoin (ARCH)
Không hoạt động
Lịch sử giá ARCHcoin (ARCH) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.01577 | $0.01645 | $0.01482 | $0.01612 | $862.86 | $262,230 |
| 2015-02-02 | $0.01608 | $0.01725 | $0.01531 | $0.01631 | $1,332.94 | $265,387 |
| 2015-02-03 | $0.01624 | $0.01838 | $0.01607 | $0.01615 | $495.07 | $262,759 |
| 2015-02-04 | $0.01617 | $0.01868 | $0.01608 | $0.01707 | $1,596.62 | $277,800 |
| 2015-02-05 | $0.01707 | $0.02006 | $0.01598 | $0.01800 | $2,930.37 | $292,982 |
| 2015-02-06 | $0.01800 | $0.02074 | $0.01735 | $0.01890 | $5,591.63 | $307,517 |
| 2015-02-07 | $0.01893 | $0.02006 | $0.01751 | $0.01925 | $691.30 | $313,285 |
| 2015-02-08 | $0.01924 | $0.02027 | $0.01723 | $0.02003 | $1,942.88 | $325,928 |
| 2015-02-09 | $0.01981 | $0.02017 | $0.01869 | $0.01982 | $1,151.97 | $322,681 |
| 2015-02-10 | $0.01984 | $0.01984 | $0.01704 | $0.01781 | $2,808.00 | $289,829 |
| 2015-02-11 | $0.01781 | $0.02497 | $0.01670 | $0.02084 | $12,592.40 | $339,309 |
| 2015-02-12 | $0.02085 | $0.02409 | $0.02043 | $0.02094 | $3,271.48 | $340,950 |
| 2015-02-13 | $0.02096 | $0.02829 | $0.02037 | $0.02829 | $6,335.94 | $460,544 |
| 2015-02-14 | $0.02830 | $0.03173 | $0.02622 | $0.02906 | $9,831.06 | $473,104 |
| 2015-02-15 | $0.02901 | $0.02952 | $0.02289 | $0.02417 | $4,734.22 | $393,518 |
| 2015-02-16 | $0.02417 | $0.02644 | $0.02252 | $0.02389 | $605.26 | $388,952 |
| 2015-02-17 | $0.02390 | $0.02616 | $0.02262 | $0.02275 | $1,122.09 | $370,369 |
| 2015-02-18 | $0.02436 | $0.02585 | $0.02207 | $0.02329 | $540.56 | $379,202 |
| 2015-02-19 | $0.02330 | $0.02617 | $0.02065 | $0.02383 | $1,132.27 | $388,009 |
| 2015-02-20 | $0.02379 | $0.02993 | $0.02292 | $0.02987 | $3,059.63 | $486,419 |
| 2015-02-21 | $0.02983 | $0.02997 | $0.02444 | $0.02694 | $2,537.90 | $438,752 |
| 2015-02-22 | $0.02696 | $0.02813 | $0.02242 | $0.02480 | $2,280.24 | $403,855 |
| 2015-02-23 | $0.02478 | $0.02652 | $0.02342 | $0.02631 | $1,172.96 | $428,651 |
| 2015-02-24 | $0.02633 | $0.02794 | $0.02490 | $0.02715 | $1,579.65 | $442,309 |
| 2015-02-25 | $0.02714 | $0.02721 | $0.02509 | $0.02531 | $838.72 | $412,351 |
| 2015-02-26 | $0.02532 | $0.02703 | $0.02352 | $0.02603 | $1,895.08 | $424,079 |
| 2015-02-27 | $0.02601 | $0.02937 | $0.02369 | $0.02937 | $3,594.67 | $478,594 |
| 2015-02-28 | $0.02817 | $0.03003 | $0.02652 | $0.02885 | $1,662.47 | $470,101 |